Chevron Corp (NY: CVX )

117.75 USD +1.55 (+1.33%)
Streaming Delayed Price Updated: 3:32 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 73.87 74.40 73.04 73.87 14,445,694 -0.49(-0.66%)
May 27, 2010 73.13 74.36 72.30 74.36 15,252,885 +2.81(+3.93%)
May 26, 2010 73.19 73.50 71.44 71.55 5,431 -1.02(-1.41%)
May 25, 2010 71.74 72.69 70.80 72.57 1,000 -0.87(-1.18%)
May 24, 2010 74.22 74.38 73.31 73.44 10,540,681 -1.04(-1.40%)
May 21, 2010 72.35 74.65 72.00 74.48 15,920,308 -0.14(-0.18%)
May 20, 2010 74.23 75.40 73.53 74.62 800 -1.98(-2.59%)
May 19, 2010 76.35 77.00 75.54 76.60 10,773,830 -0.16(-0.21%)
May 18, 2010 78.31 78.67 76.39 76.76 2,890 -0.97(-1.25%)
May 17, 2010 77.39 77.95 75.95 77.73 14,693,947 -0.10(-0.13%)
May 14, 2010 77.83 78.49 76.98 77.83 13,607,726 -1.09(-1.38%)
May 13, 2010 79.80 80.06 78.75 78.92 10,840,361 -1.14(-1.42%)
May 12, 2010 79.77 80.46 79.36 80.06 9,257,482 +0.36(+0.45%)
May 11, 2010 80.49 80.69 79.55 79.70 3,847 -0.19(-0.24%)
May 10, 2010 79.25 80.12 78.53 79.89 14,661,760 +2.79(+3.62%)
May 07, 2010 77.22 78.61 76.41 77.10 21,868,241 -0.91(-1.17%)
May 06, 2010 77.46 80.21 71.50 78.01 13,637 -1.62(-2.04%)
May 05, 2010 79.89 80.73 79.52 79.64 13,028,602 -1.12(-1.39%)
May 04, 2010 82.01 82.24 79.63 80.76 591 -2.07(-2.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.